Skip to main content
Bank of Chongqing Co., Ltd. (HKG:1963)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.38
+0.09 (1.09%)
Apr 29, 2026, 4:08 PM HKT

Bank of Chongqing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.328.398.238.388.381.09%1,719,500
Apr 28, 20268.348.348.248.298.29-0.60%1,395,500
Apr 27, 20268.408.468.308.348.34-1.18%1,685,000
Apr 24, 20268.348.448.308.448.440.84%789,000
Apr 23, 20268.358.428.278.378.370.12%745,146
Apr 22, 20268.508.508.328.368.36-0.95%833,854
Apr 21, 20268.328.508.328.448.440.60%1,137,000
Apr 20, 20268.178.408.158.398.392.57%2,868,000
Apr 17, 20268.158.228.138.188.18-0.12%429,500
Apr 16, 20268.238.238.138.198.19-0.24%714,000
Apr 15, 20268.148.218.108.218.211.23%1,417,000
Apr 14, 20268.108.138.038.118.110.75%1,035,500
Apr 13, 20268.118.117.998.058.05-0.74%881,000
Apr 10, 20268.088.128.038.118.110.75%553,500
Apr 9, 20268.038.097.998.058.050.25%489,500
Apr 8, 20267.998.057.938.038.030.50%1,142,000
Apr 2, 20267.888.017.887.997.990.63%940,000
Apr 1, 20268.008.077.927.947.940.38%2,977,500
Mar 31, 20268.028.087.917.917.91-1.37%2,495,019
Mar 30, 20267.998.027.848.028.020.63%1,587,481
Mar 27, 20267.797.977.797.977.971.40%1,483,000
Mar 26, 20267.938.017.797.867.86-0.25%1,682,000
Mar 25, 20267.958.057.747.887.880.64%1,756,000
Mar 24, 20267.717.837.637.837.832.89%752,500
Mar 23, 20267.917.917.587.617.61-3.79%1,756,500
Mar 20, 20268.008.007.897.917.91-0.50%703,000
Mar 19, 20268.048.057.897.957.95-1.36%818,000
Mar 18, 20268.038.077.998.068.060.75%444,000
Mar 17, 20268.068.167.998.008.00-1.23%1,285,500
Mar 16, 20268.008.137.928.108.101.38%1,305,000
Mar 13, 20267.618.057.617.997.990.88%2,150,000
Mar 12, 20267.897.927.847.927.920.76%1,367,000
Mar 11, 20267.827.927.787.867.861.03%1,731,500
Mar 10, 20267.887.947.747.787.78-0.38%1,728,000
Mar 9, 20267.827.867.667.817.81-0.26%1,709,500
Mar 6, 20267.737.897.707.837.831.29%1,459,000
Mar 5, 20267.617.787.617.737.731.58%1,082,500
Mar 4, 20267.697.697.527.617.61-1.30%1,190,500
Mar 3, 20267.647.837.597.717.711.58%1,521,500
Mar 2, 20267.577.667.517.597.59-0.91%1,828,920
Feb 27, 20267.667.697.597.667.66-0.39%1,264,500
Feb 26, 20267.797.837.667.697.69-1.16%994,000
Feb 25, 20267.857.907.707.787.78-1,743,500
Feb 24, 20267.867.877.737.787.78-1.77%1,490,500
Feb 23, 20267.827.927.797.927.922.06%358,000
Feb 20, 20267.947.947.737.767.76-1.52%228,500
Feb 16, 20267.787.897.757.887.88-0.13%223,500
Feb 13, 20267.897.957.807.897.89-0.50%634,500
Feb 12, 20267.998.027.897.937.93-1.49%871,500
Feb 11, 20267.998.057.948.058.050.88%1,381,000
Feb 10, 20267.928.037.917.987.980.38%1,062,500
Feb 9, 20268.028.057.817.957.95-0.87%822,000
Feb 6, 20267.968.097.948.028.02-0.12%865,000
Feb 5, 20267.788.157.768.038.033.35%3,417,000
Feb 4, 20267.777.897.707.777.77-0.38%3,934,500
Feb 3, 20267.797.877.767.807.801.43%1,092,000
Feb 2, 20267.757.837.667.697.69-2.29%1,534,500
Jan 30, 20267.867.967.787.877.87-0.51%1,848,500
Jan 29, 20267.687.917.687.917.912.86%2,431,500
Jan 28, 20267.577.757.577.697.691.72%1,762,000
Jan 27, 20267.527.597.527.567.560.53%1,307,500
Jan 26, 20267.457.577.437.527.520.80%971,200
Jan 23, 20267.507.577.457.467.46-0.67%951,479
Jan 22, 20267.477.607.477.517.510.13%526,221
Jan 21, 20267.577.597.457.507.50-1.06%824,300
Jan 20, 20267.457.637.457.587.581.47%1,331,500
Jan 19, 20267.507.597.477.477.47-0.27%1,319,500
Jan 16, 20267.747.747.457.497.49-2.85%2,732,500
Jan 15, 20267.667.787.667.717.710.39%881,000
Jan 14, 20267.867.867.657.687.68-1.66%2,183,000
Jan 13, 20267.767.877.767.817.810.64%1,970,500
Jan 12, 20267.697.777.627.767.760.39%1,242,500
Jan 9, 20267.767.807.697.737.73-565,000
Jan 8, 20267.797.817.677.737.73-1.28%2,309,500
Jan 7, 20267.787.857.687.837.830.90%2,801,000
Jan 6, 20267.907.907.747.767.76-2.02%5,878,800
Jan 5, 20267.888.007.837.927.92-0.13%1,364,000
Jan 2, 20268.008.007.737.937.931.02%389,500
Dec 31, 20257.887.937.837.857.85-0.63%686,500
Dec 30, 20257.978.007.837.907.900.13%1,787,702
Dec 29, 20257.917.977.757.897.89-0.88%2,429,000
Dec 24, 20258.058.057.907.967.960.13%440,000
Dec 23, 20257.968.067.947.957.95-0.87%545,500
Dec 22, 20258.038.037.948.028.020.12%704,134
Dec 19, 20258.048.168.018.018.01-1.35%1,597,000
Dec 18, 20257.988.137.968.128.121.25%1,225,500
Dec 17, 20257.958.057.938.028.020.88%951,500
Dec 16, 20258.058.097.937.957.95-1.36%1,154,000
Dec 15, 20257.858.087.818.068.062.68%1,934,500
Dec 12, 20257.917.917.837.857.85-0.25%1,085,500
Dec 11, 20257.817.937.807.877.870.51%981,500
Dec 10, 20257.968.027.827.837.83-1.88%1,308,500
Dec 9, 20257.968.077.927.987.98-0.25%2,807,500
Dec 8, 20258.128.177.988.008.00-2.44%2,126,000
Dec 5, 20258.238.258.088.208.20-0.36%2,356,000
Dec 4, 20258.358.358.218.238.23-0.96%666,000
Dec 3, 20258.348.348.208.318.310.73%1,821,000
Dec 2, 20258.288.488.228.258.25-2.25%1,392,500
Dec 1, 20258.368.568.338.448.251.93%3,451,500
Nov 28, 20258.348.408.248.288.10-0.96%747,000